|
|
Closing price on 1/6/2023
|
|
| Open |
19.00 |
| High |
19.40 |
| Low |
18.40 |
| Volume |
4,907,500 |
| Split-adjusted Price |
18.40 |
|
|
PVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2023
|
-0.60 / -3.16%
|
19.00
|
19.40
|
18.40
|
18.40
|
18.93
|
18.40
|
4,907,500
|
|
|
1/5/2023
|
-0.15 / -0.78%
|
19.10
|
19.20
|
18.75
|
19.00
|
19.00
|
19.00
|
3,673,400
|
|
|
1/4/2023
|
+0.60 / +3.23%
|
18.55
|
19.45
|
18.30
|
19.15
|
18.96
|
19.15
|
6,221,500
|
|
|
1/3/2023
|
+0.70 / +3.92%
|
18.10
|
18.90
|
18.00
|
18.55
|
18.58
|
18.55
|
7,108,700
|
|
|
12/30/2022
|
-0.05 / -0.28%
|
18.00
|
18.10
|
17.70
|
17.85
|
17.90
|
17.85
|
3,083,700
|
|
|
12/29/2022
|
-0.40 / -2.19%
|
18.15
|
18.25
|
17.55
|
17.90
|
17.97
|
17.90
|
3,229,800
|
|
|
12/28/2022
|
+0.35 / +1.95%
|
17.95
|
18.40
|
17.65
|
18.30
|
18.06
|
18.30
|
4,835,100
|
|
|
12/27/2022
|
+0.35 / +1.99%
|
17.70
|
17.95
|
16.50
|
17.95
|
17.39
|
17.95
|
6,474,900
|
|
|
12/26/2022
|
-0.30 / -1.68%
|
18.15
|
18.45
|
17.45
|
17.60
|
18.02
|
17.60
|
7,246,200
|
|
|
12/23/2022
|
+0.20 / +1.13%
|
17.70
|
18.10
|
17.30
|
17.90
|
17.77
|
17.90
|
5,202,600
|
|
|
12/22/2022
|
+0.10 / +0.57%
|
18.10
|
18.10
|
17.40
|
17.70
|
17.70
|
17.70
|
3,601,400
|
|
|
12/21/2022
|
+0.10 / +0.57%
|
17.60
|
18.15
|
16.95
|
17.60
|
17.55
|
17.60
|
5,944,300
|
|
|
12/20/2022
|
+0.50 / +2.94%
|
17.00
|
17.50
|
16.30
|
17.50
|
16.82
|
17.50
|
8,767,200
|
|
|
12/19/2022
|
-0.75 / -4.23%
|
17.75
|
17.95
|
17.00
|
17.00
|
17.53
|
17.00
|
5,235,200
|
|
|
12/16/2022
|
+0.05 / +0.28%
|
17.40
|
18.25
|
17.25
|
17.75
|
17.72
|
17.75
|
6,014,300
|
|
|
12/15/2022
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.40
|
17.70
|
17.78
|
17.70
|
4,669,300
|
|
|
12/14/2022
|
+0.70 / +4.12%
|
17.45
|
17.95
|
17.05
|
17.70
|
17.62
|
17.70
|
8,396,200
|
|
|
12/13/2022
|
+0.50 / +3.03%
|
16.70
|
17.00
|
16.25
|
17.00
|
16.57
|
17.00
|
4,715,200
|
|
|
12/12/2022
|
-0.35 / -2.08%
|
17.00
|
17.70
|
16.50
|
16.50
|
17.22
|
16.50
|
8,601,700
|
|
|
12/9/2022
|
-0.15 / -0.88%
|
17.00
|
17.05
|
16.60
|
16.85
|
16.77
|
16.85
|
4,371,400
|
|
|
12/8/2022
|
+0.40 / +2.41%
|
16.80
|
17.25
|
16.20
|
17.00
|
16.74
|
17.00
|
7,152,900
|
|
|
12/7/2022
|
+0.10 / +0.61%
|
16.50
|
17.10
|
16.30
|
16.60
|
16.67
|
16.60
|
6,249,000
|
|
|
12/6/2022
|
-0.30 / -1.79%
|
16.55
|
17.40
|
16.30
|
16.50
|
16.84
|
16.50
|
12,148,400
|
|
|
12/5/2022
|
+0.45 / +2.75%
|
17.45
|
17.45
|
16.65
|
16.80
|
17.11
|
16.80
|
8,493,000
|
|
|
12/2/2022
|
+1.05 / +6.86%
|
15.50
|
16.35
|
15.35
|
16.35
|
15.90
|
16.35
|
8,676,700
|
|
|
12/1/2022
|
-0.50 / -3.16%
|
16.15
|
16.40
|
14.90
|
15.30
|
15.69
|
15.30
|
11,651,500
|
|
|
11/30/2022
|
+0.50 / +3.27%
|
15.85
|
16.10
|
15.30
|
15.80
|
15.89
|
15.80
|
9,330,400
|
|
|
11/29/2022
|
+1.00 / +6.99%
|
14.30
|
15.30
|
14.00
|
15.30
|
14.75
|
15.30
|
11,314,900
|
|
|
11/28/2022
|
+0.80 / +5.93%
|
13.60
|
14.40
|
13.50
|
14.30
|
14.09
|
14.30
|
8,532,900
|
|
|
11/25/2022
|
+0.50 / +3.85%
|
13.35
|
13.50
|
12.90
|
13.50
|
13.20
|
13.50
|
4,503,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|